|
Closing price on 10/12/2020
|
|
| Open |
106.80 |
| High |
107.80 |
| Low |
106.60 |
| Volume |
1,209,250 |
| Split-adjusted Price |
88.11 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2020
|
+0.30 / +0.28%
|
106.80
|
107.80
|
106.60
|
107.00
|
107.02
|
88.11
|
1,209,250
|
|
|
10/9/2020
|
-0.20 / -0.19%
|
107.00
|
107.10
|
106.60
|
106.70
|
106.72
|
87.87
|
1,061,330
|
|
|
10/8/2020
|
-1.10 / -1.02%
|
107.90
|
107.90
|
106.80
|
106.90
|
107.27
|
88.03
|
1,614,090
|
|
|
10/7/2020
|
+1.00 / +0.93%
|
106.80
|
108.00
|
106.50
|
108.00
|
107.13
|
88.94
|
2,470,200
|
|
|
10/6/2020
|
-0.30 / -0.28%
|
107.30
|
108.00
|
106.50
|
107.00
|
107.03
|
88.11
|
2,044,710
|
|
|
10/5/2020
|
-0.70 / -0.65%
|
108.00
|
109.00
|
107.00
|
107.30
|
107.64
|
88.36
|
1,470,106
|
|
|
10/2/2020
|
-1.30 / -1.19%
|
109.50
|
110.10
|
106.70
|
108.00
|
108.59
|
88.94
|
2,864,220
|
|
|
10/1/2020
|
+0.40 / +0.37%
|
109.00
|
109.40
|
107.90
|
109.30
|
108.63
|
90.01
|
2,246,500
|
|
|
9/30/2020
|
-0.30 / -0.27%
|
110.00
|
111.40
|
108.50
|
108.90
|
109.28
|
89.68
|
1,432,380
|
|
|
9/29/2020
|
-19.10 / -14.89%
|
110.00
|
112.60
|
108.00
|
109.20
|
110.01
|
89.92
|
5,191,680
|
|
|
9/28/2020
|
+0.60 / +0.47%
|
128.00
|
128.60
|
127.30
|
128.30
|
127.89
|
86.67
|
2,169,790
|
|
|
9/25/2020
|
+0.40 / +0.31%
|
127.80
|
128.00
|
127.50
|
127.70
|
127.73
|
86.27
|
1,061,140
|
|
|
9/24/2020
|
-1.90 / -1.47%
|
128.20
|
128.90
|
127.30
|
127.30
|
128.12
|
86.00
|
1,778,100
|
|
|
9/23/2020
|
-0.40 / -0.31%
|
129.90
|
130.20
|
129.10
|
129.20
|
129.56
|
87.28
|
1,042,800
|
|
|
9/22/2020
|
-0.50 / -0.38%
|
130.10
|
130.20
|
128.50
|
129.60
|
129.76
|
87.55
|
1,358,980
|
|
|
9/21/2020
|
+3.70 / +2.93%
|
126.40
|
130.20
|
126.40
|
130.10
|
128.80
|
87.89
|
2,614,310
|
|
|
9/18/2020
|
+1.90 / +1.53%
|
124.60
|
126.40
|
124.20
|
126.40
|
125.44
|
85.39
|
1,360,030
|
|
|
9/17/2020
|
+0.30 / +0.24%
|
124.00
|
125.80
|
124.00
|
124.50
|
124.74
|
84.10
|
1,401,570
|
|
|
9/16/2020
|
-0.60 / -0.48%
|
125.00
|
125.00
|
123.90
|
124.20
|
124.28
|
83.90
|
724,510
|
|
|
9/15/2020
|
+0.60 / +0.48%
|
124.20
|
124.90
|
124.00
|
124.80
|
124.32
|
84.31
|
1,501,760
|
|
|
9/14/2020
|
+0.40 / +0.32%
|
124.40
|
125.00
|
124.00
|
124.20
|
124.55
|
83.90
|
1,394,170
|
|
|
9/11/2020
|
-0.90 / -0.72%
|
124.20
|
124.70
|
123.50
|
123.80
|
123.95
|
83.63
|
1,356,670
|
|
|
9/10/2020
|
+0.90 / +0.73%
|
125.00
|
125.40
|
124.40
|
124.70
|
124.84
|
84.24
|
884,330
|
|
|
9/9/2020
|
-0.40 / -0.32%
|
122.50
|
123.90
|
121.50
|
123.80
|
122.86
|
83.63
|
1,661,920
|
|
|
9/8/2020
|
-1.80 / -1.43%
|
125.90
|
127.40
|
123.90
|
124.20
|
125.00
|
83.90
|
3,190,640
|
|
|
9/7/2020
|
+1.00 / +0.80%
|
125.00
|
128.40
|
124.90
|
126.00
|
126.73
|
85.12
|
2,995,780
|
|
|
9/4/2020
|
+0.30 / +0.24%
|
123.70
|
125.00
|
123.10
|
125.00
|
124.30
|
84.44
|
2,404,700
|
|
|
9/3/2020
|
+1.50 / +1.22%
|
123.50
|
124.80
|
123.50
|
124.70
|
124.09
|
84.24
|
2,512,310
|
|
|
9/1/2020
|
+2.20 / +1.82%
|
121.00
|
123.20
|
120.20
|
123.20
|
122.52
|
83.23
|
1,448,060
|
|
|
8/31/2020
|
+1.70 / +1.42%
|
120.30
|
121.00
|
119.50
|
121.00
|
120.33
|
81.74
|
1,732,390
|
|
|
|